！決算発表予定日 2024/05/15
5195東証P貸借
業種 ゴム製品
バンドー化学 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,945 (24/03/21) | 1,100 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,945 (24/03/21) | 1,542 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,775 | 1,788 | 1,768 | 1,773 | -14 | -0.8 | 54,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,880 | 1,910 | 1,700 | 1,787 | -103 | -5.5 | 1,010,500 |
| 24/03 | 1,723 | 1,945 | 1,697 | 1,890 | +181 | +10.6 | 1,500,600 |
| 24/02 | 1,767 | 1,809 | 1,660 | 1,709 | -54 | -3.1 | 1,189,100 |
| 24/01 | 1,556 | 1,818 | 1,542 | 1,763 | +212 | +13.7 | 1,321,400 |
| 23/12 | 1,569 | 1,658 | 1,508 | 1,551 | -9 | -0.6 | 1,470,000 |
| 23/11 | 1,523 | 1,604 | 1,461 | 1,560 | +62 | +4.1 | 2,171,800 |
| 23/10 | 1,648 | 1,683 | 1,431 | 1,498 | -143 | -8.7 | 1,743,100 |
| 23/09 | 1,538 | 1,727 | 1,534 | 1,641 | +103 | +6.7 | 1,829,800 |
| 23/08 | 1,469 | 1,545 | 1,387 | 1,538 | +78 | +5.3 | 2,140,200 |
| 23/07 | 1,453 | 1,492 | 1,381 | 1,460 | +20 | +1.4 | 1,672,700 |
| 23/06 | 1,254 | 1,479 | 1,250 | 1,440 | +185 | +14.7 | 2,613,600 |
| 23/05 | 1,098 | 1,349 | 1,098 | 1,255 | +168 | +15.5 | 2,083,000 |
| 23/04 | 1,069 | 1,099 | 1,020 | 1,087 | +29 | +2.7 | 835,900 |
| 23/03 | 1,036 | 1,106 | 991 | 1,058 | +9 | +0.9 | 1,219,100 |
| 23/02 | 1,021 | 1,056 | 964 | 1,049 | +35 | +3.5 | 769,700 |
| 23/01 | 952 | 1,028 | 924 | 1,014 | +58 | +6.1 | 857,300 |
| 22/12 | 1,002 | 1,006 | 944 | 956 | -43 | -4.3 | 1,147,500 |
| 22/11 | 1,070 | 1,076 | 989 | 999 | -58 | -5.5 | 1,648,900 |
| 22/10 | 1,030 | 1,098 | 1,019 | 1,057 | +31 | +3.0 | 2,314,100 |
| 22/09 | 1,000 | 1,091 | 998 | 1,026 | +14 | +1.4 | 1,663,700 |
| 22/08 | 968 | 1,030 | 953 | 1,012 | +47 | +4.9 | 1,080,600 |
| 22/07 | 918 | 994 | 901 | 965 | +44 | +4.8 | 1,100,600 |
| 22/06 | 902 | 941 | 897 | 921 | +21 | +2.3 | 1,509,200 |
| 22/05 | 855 | 925 | 804 | 900 | +47 | +5.5 | 1,253,500 |
| 22/04 | 879 | 885 | 803 | 853 | -30 | -3.4 | 803,600 |
| 22/03 | 864 | 932 | 805 | 883 | +24 | +2.8 | 1,469,500 |
| 22/02 | 870 | 895 | 824 | 859 | -8 | -0.9 | 1,032,600 |
| 22/01 | 897 | 926 | 846 | 867 | -26 | -2.9 | 1,239,300 |
| 21/12 | 841 | 910 | 841 | 893 | +43 | +5.1 | 1,360,100 |
| 21/11 | 890 | 960 | 846 | 850 | -30 | -3.4 | 1,843,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて